Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,411.3

(0.39%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	2,626	2,655	2,521.5	2,542.6	45,083	1,70,43,01,740.7	1,84,174
09-Dec-2025	2,533	2,540.4	2,459.2	2,533.5	31,347	1,27,16,34,103	1,11,585
10-Dec-2025	2,534.9	2,550	2,460	2,478.3	33,618	1,26,52,02,400.1	1,72,982
11-Dec-2025	2,490	2,583.9	2,464.5	2,577.4	33,176	1,62,49,31,981.1	1,03,785
12-Dec-2025	2,588	2,604.6	2,560	2,595.3	27,649	1,09,97,10,193.6	77,104
15-Dec-2025	2,580	2,608	2,560	2,582.5	18,288	80,24,51,430	63,414
16-Dec-2025	2,577.9	2,581.1	2,522.1	2,532.4	22,653	93,32,46,176.9	85,480
17-Dec-2025	2,543	2,550	2,491	2,504.6	19,836	78,37,63,313	57,176
18-Dec-2025	2,510	2,554.9	2,468.5	2,479.1	41,513	1,74,31,09,200.6	1,92,528
19-Dec-2025	2,490	2,524.9	2,449.1	2,518.1	30,664	1,46,58,36,169.2	1,67,458
22-Dec-2025	2,518.3	2,592.4	2,514.8	2,581.6	34,802	1,33,21,61,807.6	1,45,539
23-Dec-2025	2,581.9	2,585.3	2,539.7	2,557.1	19,123	76,43,22,164.9	58,683
24-Dec-2025	2,550	2,576	2,520.1	2,523.8	20,455	1,04,45,20,249	1,56,357
26-Dec-2025	2,521.8	2,547.1	2,484.7	2,495.8	22,949	1,13,90,00,102.1	1,81,319
29-Dec-2025	2,494.2	2,498.7	2,403	2,410.2	51,968	1,88,66,29,268.9	2,73,147
30-Dec-2025	2,406.7	2,415.9	2,325	2,347.1	77,158	6,21,56,74,320.7	14,12,724
31-Dec-2025	2,374.8	2,395	2,331	2,344	44,162	2,16,97,61,699.2	3,49,206
01-Jan-2026	2,352	2,375	2,320.7	2,362.8	23,542	1,11,13,33,350	1,62,307
02-Jan-2026	2,375	2,402.7	2,357	2,387.9	30,332	2,50,32,24,138.7	5,46,420
05-Jan-2026	2,380.1	2,427	2,366.4	2,402	34,010	2,08,70,14,432.9	3,82,224

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice